Sally Beauty Holdings, Inc. SBH
NYSE · Amerika Birleşik Devletleri · Perakende Ticaret
$16,44+0,02 (+%0,12)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,50 | +%0,46 | $16,37 | $16,58 | $16,30 | 107,53K |
| 2026-09-30 | $16,42 | -%0,24 | $16,43 | $16,79 | $16,30 | 1,26M |
| 2026-09-29 | $16,46 | -%2,72 | $17,01 | $17,01 | $16,43 | 1,27M |
| 2026-09-28 | $16,92 | -%1,51 | $17,15 | $17,27 | $16,73 | 1,16M |
| 2026-09-25 | $17,18 | +%1,06 | $16,96 | $17,26 | $16,85 | 1,01M |
| 2026-09-24 | $17,00 | +%1,49 | $16,66 | $17,05 | $16,64 | 1,07M |
| 2026-09-23 | $16,75 | -%1,24 | $16,76 | $16,82 | $16,41 | 1,30M |
| 2026-09-22 | $16,96 | +%5,21 | $16,42 | $17,02 | $16,31 | 1,36M |
| 2026-09-21 | $16,12 | +%2,09 | $15,87 | $16,23 | $15,67 | 1,27M |
| 2026-09-18 | $15,79 | -%0,13 | $15,66 | $15,84 | $15,46 | 3,22M |
| 2026-09-17 | $15,81 | -%1,25 | $16,22 | $16,22 | $15,57 | 976,40K |
| 2026-09-16 | $16,01 | +%2,17 | $15,91 | $16,39 | $15,68 | 1,43M |
| 2026-09-15 | $15,67 | -%2,12 | $16,24 | $16,24 | $15,66 | 1,16M |
| 2026-09-14 | $16,01 | +%0,31 | $15,99 | $16,35 | $15,83 | 1,43M |
| 2026-09-11 | $15,96 | +%1,01 | $16,08 | $16,21 | $15,77 | 956,90K |
| 2026-09-10 | $15,80 | -%1,50 | $15,95 | $16,07 | $15,63 | 1,19M |
| 2026-09-09 | $16,04 | -%0,74 | $16,01 | $16,16 | $15,86 | 1,10M |
| 2026-09-08 | $16,16 | -%3,23 | $16,54 | $16,75 | $15,83 | 1,21M |
| 2026-09-04 | $16,70 | +%1,40 | $16,22 | $16,75 | $16,14 | 852,00K |
| 2026-09-03 | $16,47 | +%0,86 | $16,38 | $16,53 | $15,86 | 1,16M |
| 2026-09-02 | $16,33 | -%0,24 | $16,49 | $16,79 | $16,33 | 1,08M |
| 2026-09-01 | $16,37 | -%0,06 | $16,17 | $16,77 | $15,95 | 963,80K |
| 2026-08-31 | $16,38 | -%1,03 | $16,53 | $16,71 | $16,29 | 1,44M |
| 2026-08-28 | $16,55 | +%0,79 | $16,51 | $16,76 | $16,46 | 907,30K |
| 2026-08-27 | $16,42 | -%0,97 | $16,31 | $16,49 | $16,14 | 935,70K |
| 2026-08-26 | $16,58 | +%0,73 | $16,48 | $16,69 | $16,28 | 902,50K |
| 2026-08-25 | $16,46 | -%1,50 | $16,58 | $16,58 | $16,06 | 983,10K |
| 2026-08-24 | $16,71 | +%0,84 | $16,53 | $16,82 | $16,24 | 928,10K |
| 2026-08-21 | $16,57 | +%2,09 | $16,32 | $16,63 | $16,32 | 923,50K |
| 2026-08-20 | $16,23 | -%2,99 | $16,29 | $16,56 | $16,17 | 969,10K |
| 2026-08-19 | $16,73 | +%2,51 | $16,69 | $16,99 | $16,30 | 1,55M |
| 2026-08-18 | $16,32 | +%0,49 | $16,44 | $16,84 | $16,32 | 1,29M |
| 2026-08-17 | $16,24 | -%1,10 | $16,25 | $16,55 | $16,11 | 1,02M |
| 2026-08-14 | $16,42 | -%0,73 | $16,40 | $16,71 | $16,15 | 906,00K |
| 2026-08-13 | $16,54 | -%0,18 | $16,67 | $16,72 | $16,36 | 1,23M |
| 2026-08-12 | $16,57 | -%1,60 | $16,66 | $16,75 | $16,05 | 1,67M |
| 2026-08-11 | $16,84 | +%0,54 | $16,75 | $17,29 | $16,64 | 1,52M |
| 2026-08-10 | $16,75 | -%0,48 | $16,56 | $16,78 | $16,32 | 1,75M |
| 2026-08-07 | $16,83 | +%4,34 | $15,94 | $16,87 | $15,86 | 1,13M |
| 2026-08-06 | $16,13 | +%2,15 | $15,75 | $16,24 | $15,49 | 1,61M |
| 2026-08-05 | $15,79 | -%4,65 | $16,62 | $16,95 | $15,78 | 1,88M |
| 2026-08-04 | $16,56 | +%2,67 | $16,16 | $16,81 | $15,78 | 2,72M |
| 2026-08-03 | $16,13 | +%7,75 | $14,99 | $17,20 | $14,99 | 2,98M |
| 2026-07-31 | $14,97 | -%2,48 | $15,37 | $15,37 | $14,78 | 1,32M |
| 2026-07-30 | $15,35 | -%0,32 | $15,44 | $15,44 | $15,12 | 792,60K |
| 2026-07-29 | $15,40 | -%0,45 | $15,32 | $15,69 | $15,16 | 1,24M |
| 2026-07-28 | $15,47 | +%3,13 | $15,31 | $15,81 | $15,14 | 1,66M |
| 2026-07-27 | $15,00 | +%2,46 | $14,81 | $15,19 | $14,81 | 2,12M |
| 2026-07-24 | $14,64 | +%1,04 | $14,50 | $14,80 | $14,38 | 961,20K |
| 2026-07-23 | $14,49 | -%1,09 | $14,49 | $14,60 | $14,25 | 1,28M |
| 2026-07-22 | $14,65 | -%1,61 | $14,89 | $15,13 | $14,56 | 1,26M |
| 2026-07-21 | $14,89 | %0,00 | $14,85 | $15,03 | $14,67 | 922,90K |
| 2026-07-20 | $14,89 | +%0,07 | $15,03 | $15,27 | $14,81 | 1,19M |
| 2026-07-17 | $14,88 | -%1,85 | $14,99 | $15,43 | $14,82 | 1,08M |
| 2026-07-16 | $15,16 | +%2,43 | $14,77 | $15,45 | $14,57 | 1,15M |
| 2026-07-15 | $14,80 | +%3,06 | $14,53 | $15,04 | $14,42 | 1,54M |
| 2026-07-14 | $14,36 | -%2,31 | $14,71 | $15,14 | $14,21 | 1,26M |
| 2026-07-13 | $14,70 | -%3,86 | $15,30 | $15,53 | $14,69 | 1,49M |
| 2026-07-10 | $15,29 | +%4,01 | $14,71 | $15,39 | $14,66 | 1,28M |
| 2026-07-09 | $14,70 | +%2,73 | $14,30 | $14,81 | $14,29 | 1,34M |
| 2026-07-08 | $14,31 | -%0,28 | $14,26 | $14,34 | $14,00 | 1,36M |
| 2026-07-07 | $14,35 | +%1,34 | $14,21 | $14,54 | $14,13 | 1,17M |
| 2026-07-06 | $14,16 | +%0,14 | $14,13 | $14,39 | $13,97 | 1,86M |
| 2026-07-02 | $14,14 | -%0,56 | $14,17 | $14,33 | $13,87 | 1,01M |
| 2026-07-01 | $14,22 | +%0,57 | $14,00 | $14,42 | $13,97 | 1,00M |
| 2026-06-30 | $14,14 | -%0,84 | $14,24 | $14,26 | $13,92 | 944,50K |
| 2026-06-29 | $14,26 | -%1,38 | $14,31 | $14,33 | $13,91 | 1,57M |
| 2026-06-26 | $14,46 | +%2,26 | $14,10 | $14,48 | $14,09 | 2,23M |
| 2026-06-25 | $14,14 | -%1,26 | $14,23 | $14,48 | $13,93 | 2,29M |
| 2026-06-24 | $14,32 | +%7,51 | $13,51 | $14,40 | $13,46 | 2,36M |
| 2026-06-23 | $13,32 | +%2,38 | $13,21 | $13,51 | $13,21 | 1,05M |
| 2026-06-22 | $13,01 | -%5,93 | $13,51 | $14,02 | $12,88 | 2,15M |
| 2026-06-18 | $13,83 | +%5,98 | $13,21 | $13,95 | $13,13 | 4,01M |
| 2026-06-17 | $13,05 | -%2,47 | $13,29 | $13,68 | $12,98 | 1,26M |
| 2026-06-16 | $13,38 | -%1,76 | $13,73 | $14,03 | $13,32 | 1,15M |
| 2026-06-15 | $13,62 | -%1,66 | $14,06 | $14,20 | $13,49 | 1,30M |
| 2026-06-12 | $13,85 | +%2,14 | $13,74 | $13,89 | $13,61 | 1,22M |
| 2026-06-11 | $13,56 | +%3,67 | $13,16 | $13,60 | $13,08 | 1,33M |
| 2026-06-10 | $13,08 | +%0,31 | $12,95 | $13,31 | $12,87 | 1,10M |
| 2026-06-09 | $13,04 | +%2,76 | $12,81 | $13,39 | $12,81 | 1,37M |
| 2026-06-08 | $12,69 | +%5,05 | $12,00 | $12,82 | $12,00 | 1,48M |
| 2026-06-05 | $12,08 | +%0,83 | $11,99 | $12,23 | $11,99 | 1,17M |
| 2026-06-04 | $11,98 | -%0,83 | $12,34 | $12,36 | $11,75 | 1,59M |
| 2026-06-03 | $12,08 | -%3,67 | $12,34 | $12,37 | $11,87 | 1,81M |
| 2026-06-02 | $12,54 | -%2,34 | $12,88 | $12,91 | $12,54 | 1,26M |
| 2026-06-01 | $12,84 | -%3,31 | $13,15 | $13,27 | $12,70 | 1,12M |
| 2026-05-29 | $13,28 | +%0,23 | $13,20 | $13,44 | $13,15 | 1,39M |
| 2026-05-28 | $13,25 | -%0,08 | $13,27 | $13,43 | $13,16 | 1,31M |
| 2026-05-27 | $13,26 | +%4,41 | $12,89 | $13,43 | $12,89 | 1,35M |
| 2026-05-26 | $12,70 | +%0,71 | $12,66 | $12,81 | $12,61 | 1,27M |